KissMeData/403490/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	213100	1302588080	2670	2670	2670	2670	6272
3	20240111	213000	1302588080	2670	2670	2670	2670	0
4	20240111	212900	1302588080	2670	2670	2670	2670	0
5	20240111	212800	1302588080	2670	2670	2670	2670	0
6	20240111	212700	1302588080	2670	2670	2670	2670	0
7	20240111	212600	1302588080	2670	2670	2670	2670	0
8	20240111	212500	1302588080	2670	2670	2670	2670	0
9	20240111	212400	1302588080	2670	2670	2670	2670	0
10	20240111	212300	1302588080	2670	2670	2670	2670	0
11	20240111	212200	1302588080	2670	2670	2670	2670	0
12	20240111	212100	1302588080	2670	2670	2670	2670	0
13	20240111	212000	1302588080	2670	2670	2670	2670	0
14	20240111	211900	1302588080	2670	2670	2670	2670	0
15	20240111	211800	1302588080	2670	2670	2670	2670	0
16	20240111	211700	1302588080	2670	2670	2670	2670	0
17	20240111	211600	1302588080	2670	2670	2670	2670	0
18	20240111	211500	1302588080	2670	2670	2670	2670	0
19	20240111	211400	1302588080	2670	2670	2670	2670	0
20	20240111	211300	1302588080	2670	2670	2670	2670	0
21	20240111	211200	1302588080	2670	2670	2670	2670	0
22	20240111	211100	1302588080	2670	2670	2670	2670	0
23	20240111	211000	1302588080	2670	2670	2670	2670	0
24	20240111	210900	1302588080	2670	2670	2670	2670	0
25	20240111	210800	1302588080	2670	2670	2670	2670	0
26	20240111	210700	1302588080	2670	2670	2670	2670	0
27	20240111	210600	1302588080	2670	2670	2670	2670	0
28	20240111	210500	1302588080	2670	2670	2670	2670	0
29	20240111	210400	1302588080	2670	2670	2670	2670	0
30	20240111	210300	1302588080	2670	2670	2670	2670	0
31	20240111	210200	1302588080	2670	2670	2670	2670	0
32	20240111	210100	1302588080	2670	2670	2670	2670	6272
33	20240111	210000	1302588080	2670	2670	2670	2670	0
34	20240111	205900	1302588080	2670	2670	2670	2670	0
35	20240111	205800	1302588080	2670	2670	2670	2670	0
36	20240111	205700	1302588080	2670	2670	2670	2670	0
37	20240111	205600	1302588080	2670	2670	2670	2670	0
38	20240111	205500	1302588080	2670	2670	2670	2670	0
39	20240111	205400	1302588080	2670	2670	2670	2670	0
40	20240111	205300	1302588080	2670	2670	2670	2670	0
41	20240111	205200	1302588080	2670	2670	2670	2670	0
42	20240111	205100	1302588080	2670	2670	2670	2670	0
43	20240111	205000	1302588080	2670	2670	2670	2670	0
44	20240111	204900	1302588080	2670	2670	2670	2670	0
45	20240111	204800	1302588080	2670	2670	2670	2670	0
46	20240111	204700	1302588080	2670	2670	2670	2670	0
47	20240111	204600	1302588080	2670	2670	2670	2670	0
48	20240111	204500	1302588080	2670	2670	2670	2670	0
49	20240111	204400	1302588080	2670	2670	2670	2670	0
50	20240111	204300	1302588080	2670	2670	2670	2670	0
51	20240111	204200	1302588080	2670	2670	2670	2670	0
52	20240111	204100	1302588080	2670	2670	2670	2670	0
53	20240111	204000	1302588080	2670	2670	2670	2670	0
54	20240111	203900	1302588080	2670	2670	2670	2670	0
55	20240111	203800	1302588080	2670	2670	2670	2670	0
56	20240111	203700	1302588080	2670	2670	2670	2670	0
57	20240111	203600	1302588080	2670	2670	2670	2670	0
58	20240111	203500	1302588080	2670	2670	2670	2670	0
59	20240111	203400	1302588080	2670	2670	2670	2670	0
60	20240111	203300	1302588080	2670	2670	2670	2670	0
61	20240111	203200	1302588080	2670	2670	2670	2670	0
62	20240111	203100	1302588080	2670	2670	2670	2670	6272
63	20240111	203000	1302588080	2670	2670	2670	2670	0
64	20240111	202900	1302588080	2670	2670	2670	2670	0
65	20240111	202800	1302588080	2670	2670	2670	2670	0
66	20240111	202700	1302588080	2670	2670	2670	2670	0
67	20240111	202600	1302588080	2670	2670	2670	2670	0
68	20240111	202500	1302588080	2670	2670	2670	2670	0
69	20240111	202400	1302588080	2670	2670	2670	2670	0
70	20240111	202300	1302588080	2670	2670	2670	2670	0
71	20240111	202200	1302588080	2670	2670	2670	2670	0
72	20240111	202100	1302588080	2670	2670	2670	2670	0
73	20240111	202000	1302588080	2670	2670	2670	2670	0
74	20240111	201900	1302588080	2670	2670	2670	2670	0
75	20240111	201800	1302588080	2670	2670	2670	2670	0
76	20240111	201700	1302588080	2670	2670	2670	2670	0
77	20240111	201600	1302588080	2670	2670	2670	2670	0
78	20240111	201500	1302588080	2670	2670	2670	2670	0
79	20240111	201400	1302588080	2670	2670	2670	2670	0
80	20240111	201300	1302588080	2670	2670	2670	2670	0
81	20240111	201200	1302588080	2670	2670	2670	2670	0
82	20240111	201100	1302588080	2670	2670	2670	2670	0
83	20240111	201000	1302588080	2670	2670	2670	2670	0
84	20240111	200900	1302588080	2670	2670	2670	2670	0
85	20240111	200800	1302588080	2670	2670	2670	2670	0
86	20240111	200700	1302588080	2670	2670	2670	2670	0
87	20240111	200600	1302588080	2670	2670	2670	2670	0
88	20240111	200500	1302588080	2670	2670	2670	2670	0
89	20240111	200400	1302588080	2670	2670	2670	2670	0
90	20240111	200300	1302588080	2670	2670	2670	2670	0
91	20240111	200200	1302588080	2670	2670	2670	2670	0
92	20240111	200100	1302588080	2670	2670	2670	2670	6272
93	20240111	200000	1302588080	2670	2670	2670	2670	0
94	20240111	195900	1302588080	2670	2670	2670	2670	0
95	20240111	195800	1302588080	2670	2670	2670	2670	0
96	20240111	195700	1302588080	2670	2670	2670	2670	0
97	20240111	195600	1302588080	2670	2670	2670	2670	0
98	20240111	195500	1302588080	2670	2670	2670	2670	0
99	20240111	195400	1302588080	2670	2670	2670	2670	0
100	20240111	195300	1302588080	2670	2670	2670	2670	0
101	20240111	195200	1302588080	2670	2670	2670	2670	0
102	20240111	195100	1302588080	2670	2670	2670	2670	0
103	20240111	195000	1302588080	2670	2670	2670	2670	0
104	20240111	194900	1302588080	2670	2670	2670	2670	0
105	20240111	194800	1302588080	2670	2670	2670	2670	0
106	20240111	194700	1302588080	2670	2670	2670	2670	0
107	20240111	194600	1302588080	2670	2670	2670	2670	0
108	20240111	194500	1302588080	2670	2670	2670	2670	0
109	20240111	194400	1302588080	2670	2670	2670	2670	0
110	20240111	194300	1302588080	2670	2670	2670	2670	0
111	20240111	194200	1302588080	2670	2670	2670	2670	0
112	20240111	194100	1302588080	2670	2670	2670	2670	0
113	20240111	194000	1302588080	2670	2670	2670	2670	0
114	20240111	193900	1302588080	2670	2670	2670	2670	0
115	20240111	193800	1302588080	2670	2670	2670	2670	0
116	20240111	193700	1302588080	2670	2670	2670	2670	0
117	20240111	193600	1302588080	2670	2670	2670	2670	0
118	20240111	193500	1302588080	2670	2670	2670	2670	0
119	20240111	193400	1302588080	2670	2670	2670	2670	0
120	20240111	193300	1302588080	2670	2670	2670	2670	0
121	20240111	193200	1302588080	2670	2670	2670	2670	0
122	20240111	193100	1302588080	2670	2670	2670	2670	6272
123	20240111	193000	1302588080	2670	2670	2670	2670	0
124	20240111	192900	1302588080	2670	2670	2670	2670	0
125	20240111	192800	1302588080	2670	2670	2670	2670	0
126	20240111	192700	1302588080	2670	2670	2670	2670	0
127	20240111	192600	1302588080	2670	2670	2670	2670	0
128	20240111	192500	1302588080	2670	2670	2670	2670	0
129	20240111	192400	1302588080	2670	2670	2670	2670	0
130	20240111	192300	1302588080	2670	2670	2670	2670	0
131	20240111	192200	1302588080	2670	2670	2670	2670	0
132	20240111	192100	1302588080	2670	2670	2670	2670	0
133	20240111	192000	1302588080	2670	2670	2670	2670	0
134	20240111	191900	1302588080	2670	2670	2670	2670	0
135	20240111	191800	1302588080	2670	2670	2670	2670	0
136	20240111	191700	1302588080	2670	2670	2670	2670	0
137	20240111	191600	1302588080	2670	2670	2670	2670	0
138	20240111	191500	1302588080	2670	2670	2670	2670	0
139	20240111	191400	1302588080	2670	2670	2670	2670	0
140	20240111	191300	1302588080	2670	2670	2670	2670	0
141	20240111	191200	1302588080	2670	2670	2670	2670	0
142	20240111	191100	1302588080	2670	2670	2670	2670	0
143	20240111	191000	1302588080	2670	2670	2670	2670	0
144	20240111	190900	1302588080	2670	2670	2670	2670	0
145	20240111	190800	1302588080	2670	2670	2670	2670	0
146	20240111	190700	1302588080	2670	2670	2670	2670	0
147	20240111	190600	1302588080	2670	2670	2670	2670	0
148	20240111	190500	1302588080	2670	2670	2670	2670	0
149	20240111	190400	1302588080	2670	2670	2670	2670	0
150	20240111	190300	1302588080	2670	2670	2670	2670	0
151	20240111	190200	1302588080	2670	2670	2670	2670	0
152	20240111	190100	1302588080	2670	2670	2670	2670	6272
153	20240111	190000	1302588080	2670	2670	2670	2670	0
154	20240111	185900	1302588080	2670	2670	2670	2670	0
155	20240111	185800	1302588080	2670	2670	2670	2670	0
156	20240111	185700	1302588080	2670	2670	2670	2670	0
157	20240111	185600	1302588080	2670	2670	2670	2670	0
158	20240111	185500	1302588080	2670	2670	2670	2670	0
159	20240111	185400	1302588080	2670	2670	2670	2670	0
160	20240111	185300	1302588080	2670	2670	2670	2670	0
161	20240111	185200	1302588080	2670	2670	2670	2670	0
162	20240111	185100	1302588080	2670	2670	2670	2670	0
163	20240111	185000	1302588080	2670	2670	2670	2670	0
164	20240111	184900	1302588080	2670	2670	2670	2670	0
165	20240111	184800	1302588080	2670	2670	2670	2670	0
166	20240111	184700	1302588080	2670	2670	2670	2670	0
167	20240111	184600	1302588080	2670	2670	2670	2670	0
168	20240111	184500	1302588080	2670	2670	2670	2670	0
169	20240111	184400	1302588080	2670	2670	2670	2670	0
170	20240111	184300	1302588080	2670	2670	2670	2670	0
171	20240111	184200	1302588080	2670	2670	2670	2670	0
172	20240111	184100	1302588080	2670	2670	2670	2670	0
173	20240111	184000	1302588080	2670	2670	2670	2670	0
174	20240111	183900	1302588080	2670	2670	2670	2670	0
175	20240111	183800	1302588080	2670	2670	2670	2670	0
176	20240111	183700	1302588080	2670	2670	2670	2670	0
177	20240111	183600	1302588080	2670	2670	2670	2670	0
178	20240111	183500	1302588080	2670	2670	2670	2670	0
179	20240111	183400	1302588080	2670	2670	2670	2670	0
180	20240111	183300	1302588080	2670	2670	2670	2670	0
181	20240111	183200	1302588080	2670	2670	2670	2670	0
182	20240111	183100	1302588080	2670	2670	2670	2670	6272
183	20240111	183000	1302588080	2670	2670	2670	2670	0
184	20240111	182900	1302588080	2670	2670	2670	2670	0
185	20240111	182800	1302588080	2670	2670	2670	2670	0
186	20240111	182700	1302588080	2670	2670	2670	2670	0
187	20240111	182600	1302588080	2670	2670	2670	2670	0
188	20240111	182500	1302588080	2670	2670	2670	2670	0
189	20240111	182400	1302588080	2670	2670	2670	2670	0
190	20240111	182300	1302588080	2670	2670	2670	2670	0
191	20240111	182200	1302588080	2670	2670	2670	2670	0
192	20240111	182100	1302588080	2670	2670	2670	2670	0
193	20240111	182000	1302588080	2670	2670	2670	2670	0
194	20240111	181900	1302588080	2670	2670	2670	2670	0
195	20240111	181800	1302588080	2670	2670	2670	2670	0
196	20240111	181700	1302588080	2670	2670	2670	2670	0
197	20240111	181600	1302588080	2670	2670	2670	2670	0
198	20240111	181500	1302588080	2670	2670	2670	2670	0
199	20240111	181400	1302588080	2670	2670	2670	2670	0
200	20240111	181300	1302588080	2670	2670	2670	2670	0
201	20240111	181200	1302588080	2670	2670	2670	2670	0
202	20240111	181100	1302588080	2670	2670	2670	2670	0
203	20240111	181000	1302588080	2670	2670	2670	2670	0
204	20240111	180900	1302588080	2670	2670	2670	2670	0
205	20240111	180800	1302588080	2670	2670	2670	2670	0
206	20240111	180700	1302588080	2670	2670	2670	2670	0
207	20240111	180600	1302588080	2670	2670	2670	2670	0
208	20240111	180500	1302588080	2670	2670	2670	2670	0
209	20240111	180400	1302588080	2670	2670	2670	2670	0
210	20240111	180300	1302588080	2670	2670	2670	2670	0
211	20240111	180200	1302588080	2670	2670	2670	2670	0
212	20240111	180100	1302588080	2670	2670	2670	2670	6272
213	20240111	180000	1302588080	2670	2670	2670	2670	0
214	20240111	175900	1302588080	2670	2670	2670	2670	0
215	20240111	175800	1302588080	2670	2670	2670	2670	0
216	20240111	175700	1302588080	2670	2670	2670	2670	0
217	20240111	175600	1302588080	2670	2670	2670	2670	0
218	20240111	175500	1302588080	2670	2670	2670	2670	0
219	20240111	175400	1302588080	2670	2670	2670	2670	0
220	20240111	175300	1302588080	2670	2670	2670	2670	0
221	20240111	175200	1302588080	2670	2670	2670	2670	0
222	20240111	175100	1302588080	2670	2670	2670	2670	0
223	20240111	175000	1302588080	2670	2670	2670	2670	0
224	20240111	174900	1302588080	2670	2670	2670	2670	0
225	20240111	174800	1302588080	2670	2670	2670	2670	0
226	20240111	174700	1302588080	2670	2670	2670	2670	0
227	20240111	174600	1302588080	2670	2670	2670	2670	0
228	20240111	174500	1302588080	2670	2670	2670	2670	0
229	20240111	174400	1302588080	2670	2670	2670	2670	0
230	20240111	174300	1302588080	2670	2670	2670	2670	0
231	20240111	174200	1302588080	2670	2670	2670	2670	0
232	20240111	174100	1302588080	2670	2670	2670	2670	0
233	20240111	174000	1302588080	2670	2670	2670	2670	0
234	20240111	173900	1302588080	2670	2670	2670	2670	0
235	20240111	173800	1302588080	2670	2670	2670	2670	0
236	20240111	173700	1302588080	2670	2670	2670	2670	0
237	20240111	173600	1302588080	2670	2670	2670	2670	0
238	20240111	173500	1302588080	2670	2670	2670	2670	0
239	20240111	173400	1302588080	2670	2670	2670	2670	0
240	20240111	173300	1302588080	2670	2670	2670	2670	0
241	20240111	173200	1302588080	2670	2670	2670	2670	0
242	20240111	173100	1302588080	2670	2670	2670	2670	6272
243	20240111	173000	1302588080	2670	2670	2670	2670	0
244	20240111	172900	1302588080	2670	2670	2670	2670	0
245	20240111	172800	1302588080	2670	2670	2670	2670	0
246	20240111	172700	1302588080	2670	2670	2670	2670	0
247	20240111	172600	1302588080	2670	2670	2670	2670	0
248	20240111	172500	1302588080	2670	2670	2670	2670	0
249	20240111	172400	1302588080	2670	2670	2670	2670	0
250	20240111	172300	1302588080	2670	2670	2670	2670	0
251	20240111	172200	1302588080	2670	2670	2670	2670	0
252	20240111	172100	1302588080	2670	2670	2670	2670	0
253	20240111	172000	1302588080	2670	2670	2670	2670	0
254	20240111	171900	1302588080	2670	2670	2670	2670	0
255	20240111	171800	1302588080	2670	2670	2670	2670	0
256	20240111	171700	1302588080	2670	2670	2670	2670	0
257	20240111	171600	1302588080	2670	2670	2670	2670	0
258	20240111	171500	1302588080	2670	2670	2670	2670	0
259	20240111	171400	1302588080	2670	2670	2670	2670	0
260	20240111	171300	1302588080	2670	2670	2670	2670	0
261	20240111	171200	1302588080	2670	2670	2670	2670	0
262	20240111	171100	1302588080	2670	2670	2670	2670	0
263	20240111	171000	1302588080	2670	2670	2670	2670	0
264	20240111	170900	1302588080	2670	2670	2670	2670	0
265	20240111	170800	1302588080	2670	2670	2670	2670	0
266	20240111	170700	1302588080	2670	2670	2670	2670	0
267	20240111	170600	1302588080	2670	2670	2670	2670	0
268	20240111	170500	1302588080	2670	2670	2670	2670	0
269	20240111	170400	1302588080	2670	2670	2670	2670	0
270	20240111	170300	1302588080	2670	2670	2670	2670	0
271	20240111	170200	1302588080	2670	2670	2670	2670	0
272	20240111	170100	1302588080	2670	2670	2670	2670	6272
273	20240111	170000	1302588080	2670	2670	2670	2670	0
274	20240111	165900	1302588080	2670	2670	2670	2670	0
275	20240111	165800	1302588080	2670	2670	2670	2670	0
276	20240111	165700	1302588080	2670	2670	2670	2670	0
277	20240111	165600	1302588080	2670	2670	2670	2670	0
278	20240111	165500	1302588080	2670	2670	2670	2670	0
279	20240111	165400	1302588080	2670	2670	2670	2670	0
280	20240111	165300	1302588080	2670	2670	2670	2670	0
281	20240111	165200	1302588080	2670	2670	2670	2670	0
282	20240111	165100	1302588080	2670	2670	2670	2670	0
283	20240111	165000	1302588080	2670	2670	2670	2670	0
284	20240111	164900	1302588080	2670	2670	2670	2670	0
285	20240111	164800	1302588080	2670	2670	2670	2670	0
286	20240111	164700	1302588080	2670	2670	2670	2670	0
287	20240111	164600	1302588080	2670	2670	2670	2670	0
288	20240111	164500	1302588080	2670	2670	2670	2670	0
289	20240111	164400	1302588080	2670	2670	2670	2670	0
290	20240111	164300	1302588080	2670	2670	2670	2670	0
291	20240111	164200	1302588080	2670	2670	2670	2670	0
292	20240111	164100	1302588080	2670	2670	2670	2670	0
293	20240111	164000	1302588080	2670	2670	2670	2670	0
294	20240111	163900	1302588080	2670	2670	2670	2670	0
295	20240111	163800	1302588080	2670	2670	2670	2670	0
296	20240111	163700	1302588080	2670	2670	2670	2670	0
297	20240111	163600	1302588080	2670	2670	2670	2670	0
298	20240111	163500	1302588080	2670	2670	2670	2670	0
299	20240111	163400	1302588080	2670	2670	2670	2670	0
300	20240111	163300	1302588080	2670	2670	2670	2670	0
301	20240111	163200	1302588080	2670	2670	2670	2670	0
302	20240111	163100	1302588080	2670	2670	2670	2670	6272
303	20240111	163000	1302588080	2670	2670	2670	2670	0
304	20240111	162900	1302588080	2670	2670	2670	2670	0
305	20240111	162800	1302588080	2670	2670	2670	2670	0
306	20240111	162700	1302588080	2670	2670	2670	2670	0
307	20240111	162600	1302588080	2670	2670	2670	2670	0
308	20240111	162500	1302588080	2670	2670	2670	2670	0
309	20240111	162400	1302588080	2670	2670	2670	2670	0
310	20240111	162300	1302588080	2670	2670	2670	2670	0
311	20240111	162200	1302588080	2670	2670	2670	2670	0
312	20240111	162100	1302588080	2670	2670	2670	2670	0
313	20240111	162000	1302588080	2670	2670	2670	2670	0
314	20240111	161900	1302588080	2670	2670	2670	2670	0
315	20240111	161800	1302588080	2670	2670	2670	2670	0
316	20240111	161700	1302588080	2670	2670	2670	2670	0
317	20240111	161600	1302588080	2670	2670	2670	2670	0
318	20240111	161500	1302588080	2670	2670	2670	2670	0
319	20240111	161400	1302588080	2670	2670	2670	2670	0
320	20240111	161300	1302588080	2670	2670	2670	2670	0
321	20240111	161200	1302588080	2670	2670	2670	2670	0
322	20240111	161100	1302588080	2670	2670	2670	2670	0
323	20240111	161000	1302588080	2670	2670	2670	2670	0
324	20240111	160900	1302588080	2670	2670	2670	2670	0
325	20240111	160800	1302588080	2670	2670	2670	2670	0
326	20240111	160700	1302588080	2670	2670	2670	2670	0
327	20240111	160600	1302588080	2670	2670	2670	2670	0
328	20240111	160500	1302588080	2670	2670	2670	2670	0
329	20240111	160400	1302588080	2670	2670	2670	2670	0
330	20240111	160300	1302588080	2670	2670	2670	2670	0
331	20240111	160200	1302588080	2670	2670	2670	2670	0
332	20240111	160100	1302588080	2670	2670	2670	2670	6272
333	20240111	160000	1302588080	2670	2670	2670	2670	0
334	20240111	155900	1302588080	2670	2670	2670	2670	0
335	20240111	155800	1302588080	2670	2670	2670	2670	0
336	20240111	155700	1302588080	2670	2670	2670	2670	0
337	20240111	155600	1302588080	2670	2670	2670	2670	0
338	20240111	155500	1302588080	2670	2670	2670	2670	0
339	20240111	155400	1302588080	2670	2670	2670	2670	0
340	20240111	155300	1302588080	2670	2670	2670	2670	0
341	20240111	155200	1302588080	2670	2670	2670	2670	0
342	20240111	155100	1302588080	2670	2670	2670	2670	0
343	20240111	155000	1302588080	2670	2670	2670	2670	0
344	20240111	154900	1302588080	2670	2670	2670	2670	0
345	20240111	154800	1302588080	2670	2670	2670	2670	0
346	20240111	154700	1302588080	2670	2670	2670	2670	0
347	20240111	154600	1302588080	2670	2670	2670	2670	0
348	20240111	154500	1302588080	2670	2670	2670	2670	0
349	20240111	154400	1302588080	2670	2670	2670	2670	0
350	20240111	154300	1302588080	2670	2670	2670	2670	0
351	20240111	154200	1302588080	2670	2670	2670	2670	0
352	20240111	154100	1302588080	2670	2670	2670	2670	0
353	20240111	154000	1302588080	2670	2670	2670	2670	0
354	20240111	153900	1302588080	2670	2670	2670	2670	0
355	20240111	153800	1302588080	2670	2670	2670	2670	0
356	20240111	153700	1302588080	2670	2670	2670	2670	0
357	20240111	153600	1302588080	2670	2670	2670	2670	0
358	20240111	153500	1302588080	2670	2670	2670	2670	0
359	20240111	153400	1302588080	2670	2670	2670	2670	0
360	20240111	153300	1302588080	2670	2670	2670	2670	0
361	20240111	153200	1302588080	2670	2670	2670	2670	0
362	20240111	153100	1302588080	2670	2670	2670	2670	6272
363	20240111	153000	1302588080	2670	2670	2670	2670	6272
364	20240111	152900	1285841840	2670	2670	2670	2670	0
365	20240111	152800	1285841840	2670	2670	2670	2670	0
366	20240111	152700	1285841840	2670	2670	2670	2670	0
367	20240111	152600	1285841840	2670	2670	2670	2670	0
368	20240111	152500	1285841840	2670	2670	2670	2670	0
369	20240111	152400	1285841840	2670	2670	2670	2670	0
370	20240111	152300	1285841840	2670	2670	2670	2670	0
371	20240111	152200	1285841840	2670	2670	2670	2670	0
372	20240111	152100	1285841840	2670	2670	2670	2670	0
373	20240111	152000	1285841840	2670	2670	2670	2670	0
374	20240111	151900	1285841840	2670	2670	2675	2665	8063
375	20240111	151800	1264336110	2670	2670	2670	2670	2153
376	20240111	151700	1258587600	2675	2670	2675	2670	1213
377	20240111	151600	1255348385	2670	2675	2675	2670	9787
378	20240111	151500	1229217020	2675	2675	2675	2675	2853
379	20240111	151400	1221585245	2675	2675	2680	2675	3510
380	20240111	151300	1212195940	2680	2680	2680	2680	540
381	20240111	151200	1210748740	2680	2675	2680	2675	102
382	20240111	151100	1210475880	2680	2680	2680	2675	1928
383	20240111	151000	1205318220	2675	2675	2675	2675	100
384	20240111	150900	1205050720	2680	2680	2680	2675	122
385	20240111	150800	1204724310	2675	2680	2680	2675	239
386	20240111	150700	1204084785	2680	2675	2680	2675	327
387	20240111	150600	1203210030	2680	2675	2680	2675	116
388	20240111	150500	1202899650	2680	2680	2680	2670	5306
389	20240111	150400	1188706530	2675	2680	2680	2675	178
390	20240111	150300	1188230085	2675	2680	2680	2675	3828
391	20240111	150200	1177986045	2675	2680	2680	2675	1859
392	20240111	150100	1173013125	2680	2680	2680	2675	681
393	20240111	150000	1171188695	2680	2680	2680	2675	2081
394	20240111	145900	1165616615	2680	2685	2685	2680	1166
395	20240111	145800	1162491455	2680	2680	2685	2680	4349
396	20240111	145700	1150835835	2685	2690	2690	2685	3237
397	20240111	145600	1142144435	2690	2685	2690	2685	4965
398	20240111	145500	1128812080	2685	2680	2685	2680	2203
399	20240111	145400	1122908030	2685	2680	2685	2680	13371
400	20240111	145300	1087069975	2675	2675	2680	2675	1760
401	20240111	145200	1082361965	2675	2675	2680	2675	401
402	20240111	145100	1081289285	2680	2675	2680	2675	2592
403	20240111	145000	1074347975	2680	2675	2680	2675	1513
404	20240111	144900	1070300690	2680	2680	2680	2680	3
405	20240111	144800	1070292650	2680	2675	2680	2675	3403
406	20240111	144700	1061189610	2680	2680	2680	2680	1631
407	20240111	144600	1056818530	2680	2680	2685	2680	2393
408	20240111	144500	1050403825	2680	2685	2685	2680	201
409	20240111	144400	1049865140	2680	2690	2690	2680	407
410	20240111	144300	1048774325	2690	2685	2690	2685	5827
411	20240111	144200	1033128655	2685	2685	2690	2685	3530
412	20240111	144100	1023633930	2690	2690	2695	2685	2683
413	20240111	144000	1016417155	2690	2685	2695	2685	8057
414	20240111	143900	994744050	2690	2690	2695	2685	7135
415	20240111	143800	975551385	2690	2690	2690	2685	5313
416	20240111	143700	961264530	2685	2680	2690	2680	24305
417	20240111	143600	896024595	2680	2670	2680	2670	9418
418	20240111	143500	870842020	2665	2665	2665	2660	3187
419	20240111	143400	862350285	2665	2665	2665	2665	86
420	20240111	143300	862121095	2665	2665	2665	2665	42
421	20240111	143200	862009165	2665	2665	2665	2660	378
422	20240111	143100	861003675	2660	2660	2665	2660	4404
423	20240111	143000	849286080	2665	2670	2670	2665	1033
424	20240111	142900	846533080	2670	2665	2675	2665	3146
425	20240111	142800	838138975	2665	2665	2665	2665	1120
426	20240111	142700	835154175	2670	2670	2670	2670	3
427	20240111	142600	835146165	2675	2670	2675	2670	6000
428	20240111	142500	819117695	2670	2660	2670	2660	2341
429	20240111	142400	812870615	2660	2665	2665	2660	194
430	20240111	142300	812354545	2670	2670	2670	2665	43
431	20240111	142200	812239825	2670	2670	2670	2670	203
432	20240111	142100	811697815	2675	2665	2675	2665	11145
433	20240111	142000	781972695	2665	2660	2665	2660	501
434	20240111	141900	780640030	2660	2670	2670	2660	5954
435	20240111	141800	764777700	2665	2665	2670	2665	315
436	20240111	141700	763938210	2670	2665	2670	2665	5000
437	20240111	141600	750613200	2665	2665	2665	2665	604
438	20240111	141500	749003540	2665	2655	2665	2655	301
439	20240111	141400	748201885	2660	2660	2660	2660	2000
440	20240111	141300	742881885	2660	2660	2660	2660	0
441	20240111	141200	742881885	2660	2660	2660	2660	4130
442	20240111	141100	731896085	2660	2660	2660	2660	5
443	20240111	141000	731882785	2660	2660	2660	2660	1
444	20240111	140900	731880125	2655	2655	2655	2655	1369
445	20240111	140800	728245430	2655	2655	2655	2655	0
446	20240111	140700	728245430	2655	2655	2655	2655	763
447	20240111	140600	726219665	2655	2655	2655	2655	284
448	20240111	140500	725465645	2655	2650	2655	2650	629
449	20240111	140400	723798780	2650	2650	2655	2650	21
450	20240111	140300	723743035	2655	2655	2655	2655	0
451	20240111	140200	723743035	2655	2655	2655	2655	0
452	20240111	140100	723743035	2655	2655	2655	2655	650
453	20240111	140000	722017285	2650	2650	2655	2650	1637
454	20240111	135900	717679230	2655	2655	2655	2655	1
455	20240111	135800	717676575	2650	2655	2655	2650	866
456	20240111	135700	715378675	2650	2655	2655	2650	859
457	20240111	135600	713102280	2655	2655	2655	2655	63
458	20240111	135500	712935015	2655	2655	2655	2655	0
459	20240111	135400	712935015	2655	2650	2655	2650	4092
460	20240111	135300	702090710	2655	2655	2655	2655	206
461	20240111	135200	701543780	2655	2655	2655	2655	547
462	20240111	135100	700091495	2660	2660	2660	2660	1
463	20240111	135000	700088835	2655	2655	2655	2655	100
464	20240111	134900	699823335	2660	2655	2660	2655	6
465	20240111	134800	699807400	2660	2660	2660	2660	200
466	20240111	134700	699275400	2660	2660	2660	2660	0
467	20240111	134600	699275400	2660	2655	2660	2655	2001
468	20240111	134500	693962740	2660	2655	2660	2655	641
469	20240111	134400	692260880	2660	2660	2660	2660	0
470	20240111	134300	692260880	2660	2660	2660	2660	1702
471	20240111	134200	687733560	2660	2660	2660	2660	53
472	20240111	134100	687592580	2660	2660	2660	2660	1051
473	20240111	134000	684796920	2660	2660	2660	2660	1
474	20240111	133900	684794260	2660	2660	2660	2660	0
475	20240111	133800	684794260	2660	2660	2660	2660	318
476	20240111	133700	683948380	2660	2660	2660	2660	682
477	20240111	133600	682134260	2660	2660	2660	2660	3
478	20240111	133500	682126280	2665	2665	2665	2665	0
479	20240111	133400	682126280	2665	2665	2665	2665	0
480	20240111	133300	682126280	2665	2650	2665	2650	2
481	20240111	133200	682120965	2665	2650	2665	2650	302
482	20240111	133100	681320650	2665	2665	2665	2650	526
483	20240111	133000	679926360	2665	2655	2665	2650	4771
484	20240111	132900	667261345	2655	2655	2660	2655	2077
485	20240111	132800	661745785	2660	2660	2660	2660	4510
486	20240111	132700	649749185	2655	2660	2660	2655	126
487	20240111	132600	649414525	2655	2665	2665	2655	6972
488	20240111	132500	630871480	2655	2655	2655	2655	150
489	20240111	132400	630473230	2650	2670	2670	2650	16228
490	20240111	132300	587378265	2670	2670	2670	2670	588
491	20240111	132200	585808305	2670	2670	2675	2670	2335
492	20240111	132100	579573230	2675	2660	2675	2660	8332
493	20240111	132000	557335815	2665	2660	2665	2660	636
494	20240111	131900	555641370	2665	2665	2665	2665	500
495	20240111	131800	554308870	2665	2665	2665	2665	119
496	20240111	131700	553991735	2660	2665	2665	2660	668
497	20240111	131600	552214520	2665	2665	2665	2665	0
498	20240111	131500	552214520	2665	2665	2665	2665	1820
499	20240111	131400	547364220	2665	2660	2665	2655	2074
500	20240111	131300	541847575	2660	2660	2660	2660	450
501	20240111	131200	540650575	2660	2660	2660	2660	1050
502	20240111	131100	537857575	2660	2655	2660	2655	117
503	20240111	131000	537546435	2660	2660	2660	2660	0
504	20240111	130900	537546435	2660	2660	2660	2660	59
505	20240111	130800	537389495	2660	2660	2660	2660	1
506	20240111	130700	537386835	2660	2660	2660	2660	0
507	20240111	130600	537386835	2660	2660	2660	2660	22
508	20240111	130500	537328315	2655	2655	2655	2655	50
509	20240111	130400	537195565	2655	2660	2660	2655	104
510	20240111	130300	536919425	2660	2660	2660	2660	1
511	20240111	130200	536916765	2655	2660	2660	2655	2100
512	20240111	130100	531340765	2660	2660	2660	2660	2
513	20240111	130000	531335445	2655	2655	2655	2655	719
514	20240111	125900	529426500	2660	2660	2660	2660	2
515	20240111	125800	529421180	2660	2660	2660	2655	197
516	20240111	125700	528897335	2660	2660	2660	2660	18
517	20240111	125600	528849455	2660	2660	2660	2660	718
518	20240111	125500	526939575	2660	2660	2660	2660	359
519	20240111	125400	525984635	2660	2660	2660	2660	440
520	20240111	125300	524814235	2660	2660	2660	2660	5
521	20240111	125200	524800935	2660	2660	2660	2660	0
522	20240111	125100	524800935	2660	2660	2660	2660	59
523	20240111	125000	524643995	2660	2665	2665	2660	238
524	20240111	124900	524010390	2665	2665	2665	2665	101
525	20240111	124800	523741225	2660	2660	2665	2660	417
526	20240111	124700	522632000	2660	2660	2660	2660	0
527	20240111	124600	522632000	2660	2660	2660	2660	57
528	20240111	124500	522480380	2660	2660	2660	2660	501
529	20240111	124400	521147720	2665	2660	2665	2660	4070
530	20240111	124300	510321515	2655	2660	2660	2655	146
531	20240111	124200	509933785	2660	2660	2660	2660	737
532	20240111	124100	507973365	2660	2650	2660	2650	1919
533	20240111	124000	502883635	2655	2650	2655	2650	3320
534	20240111	123900	494070035	2650	2650	2650	2650	0
535	20240111	123800	494070035	2650	2655	2655	2650	310
536	20240111	123700	493248485	2655	2655	2655	2655	37
537	20240111	123600	493150250	2655	2655	2655	2655	53
538	20240111	123500	493009535	2655	2650	2655	2650	44
539	20240111	123400	492892810	2650	2650	2655	2650	345
540	20240111	123300	491978550	2655	2655	2655	2655	1
541	20240111	123200	491975895	2650	2650	2650	2650	37
542	20240111	123100	491877845	2655	2650	2655	2650	1504
543	20240111	123000	487892225	2650	2650	2650	2650	251
544	20240111	122900	487227075	2650	2650	2650	2650	1743
545	20240111	122800	482608125	2650	2650	2650	2650	108
546	20240111	122700	482321925	2650	2650	2650	2650	7
547	20240111	122600	482303375	2650	2650	2650	2650	0
548	20240111	122500	482303375	2650	2650	2655	2650	389
549	20240111	122400	481272500	2650	2655	2655	2650	1651
550	20240111	122300	476896850	2655	2655	2655	2655	301
551	20240111	122200	476097695	2655	2655	2655	2655	0
552	20240111	122100	476097695	2655	2655	2655	2655	0
553	20240111	122000	476097695	2655	2655	2655	2655	1
554	20240111	121900	476095040	2655	2655	2655	2655	801
555	20240111	121800	473968385	2655	2655	2655	2655	50
556	20240111	121700	473835635	2655	2655	2655	2655	530
557	20240111	121600	472428485	2660	2660	2660	2655	1409
558	20240111	121500	468687580	2655	2655	2655	2655	843
559	20240111	121400	466449415	2650	2655	2655	2650	450
560	20240111	121300	465256165	2655	2655	2655	2655	84
561	20240111	121200	465033145	2655	2650	2655	2650	2410
562	20240111	121100	458645395	2655	2660	2660	2655	101
563	20240111	121000	458377235	2660	2660	2660	2660	2
564	20240111	120900	458371915	2660	2660	2660	2660	1
565	20240111	120800	458369255	2650	2650	2650	2650	5
566	20240111	120700	458356005	2660	2660	2660	2660	1
567	20240111	120600	458353345	2660	2660	2660	2660	0
568	20240111	120500	458353345	2660	2660	2660	2660	10
569	20240111	120400	458326745	2660	2660	2660	2660	400
570	20240111	120300	457262745	2660	2660	2660	2660	1
571	20240111	120200	457260085	2650	2650	2650	2650	0
572	20240111	120100	457260085	2650	2660	2660	2650	251
573	20240111	120000	456594315	2660	2655	2660	2655	19
574	20240111	115900	456543865	2655	2655	2655	2655	113
575	20240111	115800	456243850	2655	2660	2660	2655	246
576	20240111	115700	455590715	2655	2655	2655	2655	2584
577	20240111	115600	448730195	2655	2660	2660	2655	700
578	20240111	115500	446868695	2660	2660	2660	2660	0
579	20240111	115400	446868695	2660	2660	2660	2660	0
580	20240111	115300	446868695	2660	2660	2660	2660	5
581	20240111	115200	446855395	2660	2660	2660	2660	306
582	20240111	115100	446041435	2660	2655	2660	2655	102
583	20240111	115000	445770615	2660	2660	2660	2660	0
584	20240111	114900	445770615	2660	2660	2660	2660	12
585	20240111	114800	445738695	2660	2660	2660	2660	0
586	20240111	114700	445738695	2660	2660	2660	2660	100
587	20240111	114600	445472695	2660	2660	2660	2660	96
588	20240111	114500	445217335	2655	2655	2660	2655	1010
589	20240111	114400	442535740	2660	2660	2660	2660	1
590	20240111	114300	442533080	2660	2660	2660	2660	30
591	20240111	114200	442453280	2660	2660	2660	2655	107
592	20240111	114100	442169185	2655	2655	2655	2655	946
593	20240111	114000	439657555	2660	2660	2660	2655	34
594	20240111	113900	439567165	2655	2655	2660	2655	1059
595	20240111	113800	436753725	2660	2660	2660	2660	0
596	20240111	113700	436753725	2660	2655	2660	2655	1217
597	20240111	113600	433522585	2660	2655	2660	2655	501
598	20240111	113500	432192425	2660	2660	2660	2660	207
599	20240111	113400	431641805	2660	2660	2660	2660	15
600	20240111	113300	431601905	2660	2660	2660	2660	6
601	20240111	113200	431585945	2660	2660	2660	2660	0
602	20240111	113100	431585945	2660	2660	2660	2660	0
603	20240111	113000	431585945	2660	2660	2660	2660	11
604	20240111	112900	431556685	2660	2655	2660	2655	598
605	20240111	112800	429968990	2655	2655	2655	2655	37
606	20240111	112700	429870755	2655	2655	2655	2655	51
607	20240111	112600	429735350	2655	2655	2655	2655	0
608	20240111	112500	429735350	2655	2655	2655	2655	265
609	20240111	112400	429031775	2655	2655	2655	2655	330
610	20240111	112300	428155625	2655	2655	2655	2655	1400
611	20240111	112200	424438625	2650	2650	2650	2650	1930
612	20240111	112100	419324125	2650	2650	2650	2650	1
613	20240111	112000	419321475	2655	2655	2655	2655	0
614	20240111	111900	419321475	2655	2655	2655	2655	10
615	20240111	111800	419294925	2655	2650	2655	2650	561
616	20240111	111700	417805620	2655	2650	2655	2650	1944
617	20240111	111600	412653915	2655	2655	2655	2655	5
618	20240111	111500	412640640	2655	2655	2655	2655	37
619	20240111	111400	412542405	2655	2655	2655	2650	27
620	20240111	111300	412470725	2655	2655	2655	2655	39
621	20240111	111200	412367180	2655	2655	2655	2655	1
622	20240111	111100	412364525	2650	2650	2650	2650	708
623	20240111	111000	410488325	2650	2650	2650	2650	1453
624	20240111	110900	406637875	2650	2650	2650	2650	0
625	20240111	110800	406637875	2650	2650	2650	2650	1
626	20240111	110700	406635225	2645	2645	2645	2645	6
627	20240111	110600	406619355	2650	2645	2650	2645	150
628	20240111	110500	406222355	2645	2645	2645	2645	43
629	20240111	110400	406108620	2650	2650	2650	2650	1
630	20240111	110300	406105970	2645	2645	2645	2645	1
631	20240111	110200	406103325	2645	2645	2645	2645	774
632	20240111	110100	404056095	2645	2645	2645	2645	2
633	20240111	110000	404050805	2645	2645	2645	2645	10
634	20240111	105900	404024355	2645	2645	2645	2645	355
635	20240111	105800	403085380	2645	2650	2650	2645	30
636	20240111	105700	403006025	2650	2645	2650	2645	503
637	20240111	105600	401675575	2645	2645	2645	2645	374
638	20240111	105500	400686345	2650	2650	2650	2650	32
639	20240111	105400	400601545	2650	2650	2650	2650	68
640	20240111	105300	400421345	2645	2645	2645	2645	897
641	20240111	105200	398048780	2650	2650	2650	2650	0
642	20240111	105100	398048780	2650	2650	2650	2650	50
643	20240111	105000	397916280	2650	2650	2650	2650	50
644	20240111	104900	397783780	2650	2650	2650	2650	0
645	20240111	104800	397783780	2650	2650	2650	2640	801
646	20240111	104700	395664680	2650	2650	2650	2640	480
647	20240111	104600	394395095	2650	2650	2650	2650	32
648	20240111	104500	394310295	2645	2645	2645	2645	1
649	20240111	104400	394307650	2645	2645	2645	2645	0
650	20240111	104300	394307650	2645	2645	2645	2645	0
651	20240111	104200	394307650	2645	2645	2645	2645	132
652	20240111	104100	393958510	2645	2645	2645	2645	100
653	20240111	104000	393694010	2645	2640	2645	2640	1526
654	20240111	103900	389665290	2645	2640	2645	2640	107
655	20240111	103800	389382285	2640	2640	2640	2640	500
656	20240111	103700	388062285	2640	2640	2640	2640	300
657	20240111	103600	387270285	2650	2650	2650	2650	350
658	20240111	103500	386342785	2640	2645	2645	2640	1000
659	20240111	103400	383702765	2645	2645	2645	2645	462
660	20240111	103300	382480775	2645	2645	2645	2645	952
661	20240111	103200	379962735	2645	2645	2645	2645	599
662	20240111	103100	378378380	2645	2645	2645	2645	18
663	20240111	103000	378330770	2645	2645	2645	2645	211
664	20240111	102900	377772675	2650	2645	2650	2645	250
665	20240111	102800	377110920	2645	2645	2645	2645	78
666	20240111	102700	376904610	2650	2650	2650	2650	0
667	20240111	102600	376904610	2650	2650	2650	2650	7
668	20240111	102500	376886060	2650	2650	2650	2650	0
669	20240111	102400	376886060	2650	2650	2650	2650	410
670	20240111	102300	375799560	2650	2650	2650	2645	201
671	20240111	102200	375266960	2650	2650	2650	2650	0
672	20240111	102100	375266960	2650	2650	2655	2650	531
673	20240111	102000	373859805	2655	2655	2655	2655	200
674	20240111	101900	373328805	2655	2655	2655	2655	0
675	20240111	101800	373328805	2655	2650	2655	2650	22
676	20240111	101700	373270500	2655	2650	2655	2650	47
677	20240111	101600	373145825	2660	2660	2660	2660	0
678	20240111	101500	373145825	2660	2660	2660	2660	69
679	20240111	101400	372962285	2660	2660	2660	2660	424
680	20240111	101300	371834445	2660	2655	2660	2655	867
681	20240111	101200	369528830	2650	2650	2655	2650	474
682	20240111	101100	368272725	2650	2650	2650	2650	7
683	20240111	101000	368254175	2640	2650	2650	2640	505
684	20240111	100900	366920925	2650	2650	2650	2650	97
685	20240111	100800	366663875	2650	2650	2650	2650	18
686	20240111	100700	366616175	2645	2645	2645	2645	94
687	20240111	100600	366367545	2645	2645	2645	2635	8052
688	20240111	100500	345134560	2645	2645	2645	2640	2173
689	20240111	100400	339387055	2640	2640	2640	2640	0
690	20240111	100300	339387055	2640	2640	2640	2640	0
691	20240111	100200	339387055	2640	2640	2645	2640	544
692	20240111	100100	337950890	2640	2645	2645	2640	2889
693	20240111	100000	330323895	2645	2645	2645	2645	380
694	20240111	095900	329318795	2645	2645	2650	2645	2220
695	20240111	095800	323446890	2650	2645	2650	2645	360
696	20240111	095700	322494685	2650	2650	2650	2650	1
697	20240111	095600	322492035	2645	2645	2650	2645	873
698	20240111	095500	320182945	2645	2645	2645	2645	2617
699	20240111	095400	313260980	2645	2645	2650	2645	4763
700	20240111	095300	300662770	2650	2650	2650	2650	172
701	20240111	095200	300206970	2650	2655	2660	2650	3062
702	20240111	095100	292089190	2655	2660	2660	2655	110
703	20240111	095000	291797090	2660	2660	2660	2655	559
704	20240111	094900	290311735	2665	2665	2665	2660	1377
705	20240111	094800	286648250	2660	2665	2665	2660	1076
706	20240111	094700	283785220	2665	2660	2665	2660	1246
707	20240111	094600	280464640	2655	2655	2655	2655	49
708	20240111	094500	280334545	2655	2660	2665	2655	1405
709	20240111	094400	276600745	2665	2665	2665	2665	4575
710	20240111	094300	264408370	2665	2665	2670	2665	829
711	20240111	094200	262199080	2670	2665	2670	2665	1790
712	20240111	094100	257425180	2670	2665	2670	2665	151
713	20240111	094000	257022265	2670	2665	2670	2665	210
714	20240111	093900	256462610	2665	2670	2670	2665	508
715	20240111	093800	255106260	2665	2665	2665	2660	2226
716	20240111	093700	249174470	2665	2665	2665	2665	8
717	20240111	093600	249153150	2660	2660	2665	2655	601
718	20240111	093500	247556905	2660	2660	2660	2660	953
719	20240111	093400	245021925	2665	2660	2665	2660	320
720	20240111	093300	244170625	2665	2660	2665	2660	1801
721	20240111	093200	239372460	2665	2665	2665	2665	123
722	20240111	093100	239044665	2665	2670	2670	2660	5111
723	20240111	093000	225423595	2670	2670	2670	2670	251
724	20240111	092900	224753425	2670	2670	2670	2665	305
725	20240111	092800	223939325	2670	2660	2670	2660	829
726	20240111	092700	221727930	2665	2660	2665	2655	8054
727	20240111	092600	200303355	2665	2665	2665	2655	1141
728	20240111	092500	197270625	2665	2655	2665	2655	4517
729	20240111	092400	185266340	2650	2645	2650	2645	1995
730	20240111	092300	179983510	2645	2645	2645	2645	418
731	20240111	092200	178877900	2650	2650	2655	2650	3504
732	20240111	092100	169592290	2650	2650	2650	2645	3087
733	20240111	092000	161419565	2650	2650	2650	2645	685
734	20240111	091900	159605185	2650	2650	2650	2645	118
735	20240111	091800	159292830	2650	2650	2650	2645	114
736	20240111	091700	158990785	2645	2655	2655	2645	992
737	20240111	091600	156363980	2655	2645	2655	2645	2809
738	20240111	091500	148927650	2650	2650	2650	2645	2175
739	20240111	091400	143174650	2645	2650	2655	2645	2251
740	20240111	091300	137220495	2655	2650	2655	2650	156
741	20240111	091200	136807090	2655	2650	2655	2650	2301
742	20240111	091100	130708365	2655	2660	2660	2655	410
743	20240111	091000	129619755	2660	2660	2660	2655	223
744	20240111	090900	129027670	2660	2650	2660	2650	6558
745	20240111	090800	111640525	2655	2650	2660	2650	760
746	20240111	090700	109623180	2660	2660	2665	2655	5396
747	20240111	090600	95274265	2665	2655	2665	2655	5451
748	20240111	090500	80780275	2660	2660	2660	2645	513
749	20240111	090400	79420590	2660	2650	2660	2645	8520
750	20240111	090300	56762520	2650	2660	2660	2650	1810
751	20240111	090200	51947990	2660	2655	2660	2645	4097
752	20240111	090100	41076195	2655	2650	2655	2640	4332
753	20240111	090000	29601635	2650	2640	2650	2640	11199